stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,201900,324546657,1236,1236,1236,1236,3726
20231012,201800,324546657,1236,1236,1236,1236,0
20231012,201700,324546657,1236,1236,1236,1236,0
20231012,201600,324546657,1236,1236,1236,1236,0
20231012,201500,324546657,1236,1236,1236,1236,0
20231012,201400,324546657,1236,1236,1236,1236,0
20231012,201300,324546657,1236,1236,1236,1236,0
20231012,201200,324546657,1236,1236,1236,1236,0
20231012,201100,324546657,1236,1236,1236,1236,0
20231012,201000,324546657,1236,1236,1236,1236,0
20231012,200900,324546657,1236,1236,1236,1236,0
20231012,200800,324546657,1236,1236,1236,1236,0
20231012,200700,324546657,1236,1236,1236,1236,0
20231012,200600,324546657,1236,1236,1236,1236,0
20231012,200500,324546657,1236,1236,1236,1236,0
20231012,200400,324546657,1236,1236,1236,1236,0
20231012,200300,324546657,1236,1236,1236,1236,0
20231012,200200,324546657,1236,1236,1236,1236,0
20231012,200100,324546657,1236,1236,1236,1236,0
20231012,200000,324546657,1236,1236,1236,1236,0
20231012,195900,324546657,1236,1236,1236,1236,0
20231012,195800,324546657,1236,1236,1236,1236,0
20231012,195700,324546657,1236,1236,1236,1236,0
20231012,195600,324546657,1236,1236,1236,1236,0
20231012,195500,324546657,1236,1236,1236,1236,0
20231012,195400,324546657,1236,1236,1236,1236,0
20231012,195300,324546657,1236,1236,1236,1236,0
20231012,195200,324546657,1236,1236,1236,1236,0
20231012,195100,324546657,1236,1236,1236,1236,0
20231012,195000,324546657,1236,1236,1236,1236,0
20231012,194900,324546657,1236,1236,1236,1236,3726
20231012,194800,324546657,1236,1236,1236,1236,0
20231012,194700,324546657,1236,1236,1236,1236,0
20231012,194600,324546657,1236,1236,1236,1236,0
20231012,194500,324546657,1236,1236,1236,1236,0
20231012,194400,324546657,1236,1236,1236,1236,0
20231012,194300,324546657,1236,1236,1236,1236,0
20231012,194200,324546657,1236,1236,1236,1236,0
20231012,194100,324546657,1236,1236,1236,1236,0
20231012,194000,324546657,1236,1236,1236,1236,0
20231012,193900,324546657,1236,1236,1236,1236,0
20231012,193800,324546657,1236,1236,1236,1236,0
20231012,193700,324546657,1236,1236,1236,1236,0
20231012,193600,324546657,1236,1236,1236,1236,0
20231012,193500,324546657,1236,1236,1236,1236,0
20231012,193400,324546657,1236,1236,1236,1236,0
20231012,193300,324546657,1236,1236,1236,1236,0
20231012,193200,324546657,1236,1236,1236,1236,0
20231012,193100,324546657,1236,1236,1236,1236,0
20231012,193000,324546657,1236,1236,1236,1236,0
20231012,192900,324546657,1236,1236,1236,1236,0
20231012,192800,324546657,1236,1236,1236,1236,0
20231012,192700,324546657,1236,1236,1236,1236,0
20231012,192600,324546657,1236,1236,1236,1236,0
20231012,192500,324546657,1236,1236,1236,1236,0
20231012,192400,324546657,1236,1236,1236,1236,0
20231012,192300,324546657,1236,1236,1236,1236,0
20231012,192200,324546657,1236,1236,1236,1236,0
20231012,192100,324546657,1236,1236,1236,1236,0
20231012,192000,324546657,1236,1236,1236,1236,0
20231012,191900,324546657,1236,1236,1236,1236,3726
20231012,191800,324546657,1236,1236,1236,1236,0
20231012,191700,324546657,1236,1236,1236,1236,0
20231012,191600,324546657,1236,1236,1236,1236,0
20231012,191500,324546657,1236,1236,1236,1236,0
20231012,191400,324546657,1236,1236,1236,1236,0
20231012,191300,324546657,1236,1236,1236,1236,0
20231012,191200,324546657,1236,1236,1236,1236,0
20231012,191100,324546657,1236,1236,1236,1236,0
20231012,191000,324546657,1236,1236,1236,1236,0
20231012,190900,324546657,1236,1236,1236,1236,0
20231012,190800,324546657,1236,1236,1236,1236,0
20231012,190700,324546657,1236,1236,1236,1236,0
20231012,190600,324546657,1236,1236,1236,1236,0
20231012,190500,324546657,1236,1236,1236,1236,0
20231012,190400,324546657,1236,1236,1236,1236,0
20231012,190300,324546657,1236,1236,1236,1236,0
20231012,190200,324546657,1236,1236,1236,1236,0
20231012,190100,324546657,1236,1236,1236,1236,0
20231012,190000,324546657,1236,1236,1236,1236,0
20231012,185900,324546657,1236,1236,1236,1236,0
20231012,185800,324546657,1236,1236,1236,1236,0
20231012,185700,324546657,1236,1236,1236,1236,0
20231012,185600,324546657,1236,1236,1236,1236,0
20231012,185500,324546657,1236,1236,1236,1236,0
20231012,185400,324546657,1236,1236,1236,1236,0
20231012,185300,324546657,1236,1236,1236,1236,0
20231012,185200,324546657,1236,1236,1236,1236,0
20231012,185100,324546657,1236,1236,1236,1236,0
20231012,185000,324546657,1236,1236,1236,1236,0
20231012,184900,324546657,1236,1236,1236,1236,3726
20231012,184800,324546657,1236,1236,1236,1236,0
20231012,184700,324546657,1236,1236,1236,1236,0
20231012,184600,324546657,1236,1236,1236,1236,0
20231012,184500,324546657,1236,1236,1236,1236,0
20231012,184400,324546657,1236,1236,1236,1236,0
20231012,184300,324546657,1236,1236,1236,1236,0
20231012,184200,324546657,1236,1236,1236,1236,0
20231012,184100,324546657,1236,1236,1236,1236,0
20231012,184000,324546657,1236,1236,1236,1236,0
20231012,183900,324546657,1236,1236,1236,1236,0
20231012,183800,324546657,1236,1236,1236,1236,0
20231012,183700,324546657,1236,1236,1236,1236,0
20231012,183600,324546657,1236,1236,1236,1236,0
20231012,183500,324546657,1236,1236,1236,1236,0
20231012,183400,324546657,1236,1236,1236,1236,0
20231012,183300,324546657,1236,1236,1236,1236,0
20231012,183200,324546657,1236,1236,1236,1236,0
20231012,183100,324546657,1236,1236,1236,1236,0
20231012,183000,324546657,1236,1236,1236,1236,0
20231012,182900,324546657,1236,1236,1236,1236,0
20231012,182800,324546657,1236,1236,1236,1236,0
20231012,182700,324546657,1236,1236,1236,1236,0
20231012,182600,324546657,1236,1236,1236,1236,0
20231012,182500,324546657,1236,1236,1236,1236,0
20231012,182400,324546657,1236,1236,1236,1236,0
20231012,182300,324546657,1236,1236,1236,1236,0
20231012,182200,324546657,1236,1236,1236,1236,0
20231012,182100,324546657,1236,1236,1236,1236,0
20231012,182000,324546657,1236,1236,1236,1236,0
20231012,181900,324546657,1236,1236,1236,1236,3726
20231012,181800,324546657,1236,1236,1236,1236,0
20231012,181700,324546657,1236,1236,1236,1236,0
20231012,181600,324546657,1236,1236,1236,1236,0
20231012,181500,324546657,1236,1236,1236,1236,0
20231012,181400,324546657,1236,1236,1236,1236,0
20231012,181300,324546657,1236,1236,1236,1236,0
20231012,181200,324546657,1236,1236,1236,1236,0
20231012,181100,324546657,1236,1236,1236,1236,0
20231012,181000,324546657,1236,1236,1236,1236,0
20231012,180900,324546657,1236,1236,1236,1236,0
20231012,180800,324546657,1236,1236,1236,1236,0
20231012,180700,324546657,1236,1236,1236,1236,0
20231012,180600,324546657,1236,1236,1236,1236,0
20231012,180500,324546657,1236,1236,1236,1236,0
20231012,180400,324546657,1236,1236,1236,1236,0
20231012,180300,324546657,1236,1236,1236,1236,0
20231012,180200,324546657,1236,1236,1236,1236,0
20231012,180100,324546657,1236,1236,1236,1236,0
20231012,180000,324546657,1236,1236,1236,1236,0
20231012,175900,324546657,1236,1236,1236,1236,0
20231012,175800,324546657,1236,1236,1236,1236,0
20231012,175700,324546657,1236,1236,1236,1236,0
20231012,175600,324546657,1236,1236,1236,1236,0
20231012,175500,324546657,1236,1236,1236,1236,0
20231012,175400,324546657,1236,1236,1236,1236,0
20231012,175300,324546657,1236,1236,1236,1236,0
20231012,175200,324546657,1236,1236,1236,1236,0
20231012,175100,324546657,1236,1236,1236,1236,0
20231012,175000,324546657,1236,1236,1236,1236,0
20231012,174900,324546657,1236,1236,1236,1236,3726
20231012,174800,324546657,1236,1236,1236,1236,0
20231012,174700,324546657,1236,1236,1236,1236,0
20231012,174600,324546657,1236,1236,1236,1236,0
20231012,174500,324546657,1236,1236,1236,1236,0
20231012,174400,324546657,1236,1236,1236,1236,0
20231012,174300,324546657,1236,1236,1236,1236,0
20231012,174200,324546657,1236,1236,1236,1236,0
20231012,174100,324546657,1236,1236,1236,1236,0
20231012,174000,324546657,1236,1236,1236,1236,0
20231012,173900,324546657,1236,1236,1236,1236,0
20231012,173800,324546657,1236,1236,1236,1236,0
20231012,173700,324546657,1236,1236,1236,1236,0
20231012,173600,324546657,1236,1236,1236,1236,0
20231012,173500,324546657,1236,1236,1236,1236,0
20231012,173400,324546657,1236,1236,1236,1236,0
20231012,173300,324546657,1236,1236,1236,1236,0
20231012,173200,324546657,1236,1236,1236,1236,0
20231012,173100,324546657,1236,1236,1236,1236,0
20231012,173000,324546657,1236,1236,1236,1236,0
20231012,172900,324546657,1236,1236,1236,1236,0
20231012,172800,324546657,1236,1236,1236,1236,0
20231012,172700,324546657,1236,1236,1236,1236,0
20231012,172600,324546657,1236,1236,1236,1236,0
20231012,172500,324546657,1236,1236,1236,1236,0
20231012,172400,324546657,1236,1236,1236,1236,0
20231012,172300,324546657,1236,1236,1236,1236,0
20231012,172200,324546657,1236,1236,1236,1236,0
20231012,172100,324546657,1236,1236,1236,1236,0
20231012,172000,324546657,1236,1236,1236,1236,0
20231012,171900,324546657,1236,1236,1236,1236,3726
20231012,171800,324546657,1236,1236,1236,1236,0
20231012,171700,324546657,1236,1236,1236,1236,0
20231012,171600,324546657,1236,1236,1236,1236,0
20231012,171500,324546657,1236,1236,1236,1236,0
20231012,171400,324546657,1236,1236,1236,1236,0
20231012,171300,324546657,1236,1236,1236,1236,0
20231012,171200,324546657,1236,1236,1236,1236,0
20231012,171100,324546657,1236,1236,1236,1236,0
20231012,171000,324546657,1236,1236,1236,1236,0
20231012,170900,324546657,1236,1236,1236,1236,0
20231012,170800,324546657,1236,1236,1236,1236,0
20231012,170700,324546657,1236,1236,1236,1236,0
20231012,170600,324546657,1236,1236,1236,1236,0
20231012,170500,324546657,1236,1236,1236,1236,0
20231012,170400,324546657,1236,1236,1236,1236,0
20231012,170300,324546657,1236,1236,1236,1236,0
20231012,170200,324546657,1236,1236,1236,1236,0
20231012,170100,324546657,1236,1236,1236,1236,0
20231012,170000,324546657,1236,1236,1236,1236,0
20231012,165900,324546657,1236,1236,1236,1236,0
20231012,165800,324546657,1236,1236,1236,1236,0
20231012,165700,324546657,1236,1236,1236,1236,0
20231012,165600,324546657,1236,1236,1236,1236,0
20231012,165500,324546657,1236,1236,1236,1236,0
20231012,165400,324546657,1236,1236,1236,1236,0
20231012,165300,324546657,1236,1236,1236,1236,0
20231012,165200,324546657,1236,1236,1236,1236,0
20231012,165100,324546657,1236,1236,1236,1236,0
20231012,165000,324546657,1236,1236,1236,1236,0
20231012,164900,324546657,1236,1236,1236,1236,3726
20231012,164800,324546657,1236,1236,1236,1236,0
20231012,164700,324546657,1236,1236,1236,1236,0
20231012,164600,324546657,1236,1236,1236,1236,0
20231012,164500,324546657,1236,1236,1236,1236,0
20231012,164400,324546657,1236,1236,1236,1236,0
20231012,164300,324546657,1236,1236,1236,1236,0
20231012,164200,324546657,1236,1236,1236,1236,0
20231012,164100,324546657,1236,1236,1236,1236,0
20231012,164000,324546657,1236,1236,1236,1236,0
20231012,163900,324546657,1236,1236,1236,1236,0
20231012,163800,324546657,1236,1236,1236,1236,0
20231012,163700,324546657,1236,1236,1236,1236,0
20231012,163600,324546657,1236,1236,1236,1236,0
20231012,163500,324546657,1236,1236,1236,1236,0
20231012,163400,324546657,1236,1236,1236,1236,0
20231012,163300,324546657,1236,1236,1236,1236,0
20231012,163200,324546657,1236,1236,1236,1236,0
20231012,163100,324546657,1236,1236,1236,1236,0
20231012,163000,324546657,1236,1236,1236,1236,0
20231012,162900,324546657,1236,1236,1236,1236,0
20231012,162800,324546657,1236,1236,1236,1236,0
20231012,162700,324546657,1236,1236,1236,1236,0
20231012,162600,324546657,1236,1236,1236,1236,0
20231012,162500,324546657,1236,1236,1236,1236,0
20231012,162400,324546657,1236,1236,1236,1236,0
20231012,162300,324546657,1236,1236,1236,1236,0
20231012,162200,324546657,1236,1236,1236,1236,0
20231012,162100,324546657,1236,1236,1236,1236,0
20231012,162000,324546657,1236,1236,1236,1236,0
20231012,161900,324546657,1236,1236,1236,1236,3726
20231012,161800,324546657,1236,1236,1236,1236,0
20231012,161700,324546657,1236,1236,1236,1236,0
20231012,161600,324546657,1236,1236,1236,1236,0
20231012,161500,324546657,1236,1236,1236,1236,0
20231012,161400,324546657,1236,1236,1236,1236,0
20231012,161300,324546657,1236,1236,1236,1236,0
20231012,161200,324546657,1236,1236,1236,1236,0
20231012,161100,324546657,1236,1236,1236,1236,0
20231012,161000,324546657,1236,1236,1236,1236,0
20231012,160900,324546657,1236,1236,1236,1236,0
20231012,160800,324546657,1236,1236,1236,1236,0
20231012,160700,324546657,1236,1236,1236,1236,0
20231012,160600,324546657,1236,1236,1236,1236,0
20231012,160500,324546657,1236,1236,1236,1236,0
20231012,160400,324546657,1236,1236,1236,1236,0
20231012,160300,324546657,1236,1236,1236,1236,0
20231012,160200,324546657,1236,1236,1236,1236,0
20231012,160100,324546657,1236,1236,1236,1236,0
20231012,160000,324546657,1236,1236,1236,1236,0
20231012,155900,324546657,1236,1236,1236,1236,0
20231012,155800,324546657,1236,1236,1236,1236,0
20231012,155700,324546657,1236,1236,1236,1236,0
20231012,155600,324546657,1236,1236,1236,1236,0
20231012,155500,324546657,1236,1236,1236,1236,0
20231012,155400,324546657,1236,1236,1236,1236,0
20231012,155300,324546657,1236,1236,1236,1236,0
20231012,155200,324546657,1236,1236,1236,1236,0
20231012,155100,324546657,1236,1236,1236,1236,0
20231012,155000,324546657,1236,1236,1236,1236,0
20231012,154900,324546657,1236,1236,1236,1236,3726
20231012,154800,324546657,1236,1236,1236,1236,0
20231012,154700,324546657,1236,1236,1236,1236,0
20231012,154600,324546657,1236,1236,1236,1236,0
20231012,154500,324546657,1236,1236,1236,1236,0
20231012,154400,324546657,1236,1236,1236,1236,0
20231012,154300,324546657,1236,1236,1236,1236,0
20231012,154200,324546657,1236,1236,1236,1236,0
20231012,154100,324546657,1236,1236,1236,1236,0
20231012,154000,324546657,1236,1236,1236,1236,0
20231012,153900,324546657,1236,1236,1236,1236,0
20231012,153800,324546657,1236,1236,1236,1236,0
20231012,153700,324546657,1236,1236,1236,1236,0
20231012,153600,324546657,1236,1236,1236,1236,0
20231012,153500,324546657,1236,1236,1236,1236,0
20231012,153400,324546657,1236,1236,1236,1236,0
20231012,153300,324546657,1236,1236,1236,1236,0
20231012,153200,324546657,1236,1236,1236,1236,0
20231012,153100,324546657,1236,1236,1236,1236,0
20231012,153000,324546657,1236,1236,1236,1236,3726
20231012,152900,319941321,1239,1239,1239,1239,0
20231012,152800,319941321,1239,1239,1239,1239,0
20231012,152700,319941321,1239,1239,1239,1239,0
20231012,152600,319941321,1239,1239,1239,1239,0
20231012,152500,319941321,1239,1239,1239,1239,0
20231012,152400,319941321,1239,1239,1239,1239,0
20231012,152300,319941321,1239,1239,1239,1239,0
20231012,152200,319941321,1239,1239,1239,1239,0
20231012,152100,319941321,1239,1239,1239,1239,0
20231012,152000,319941321,1239,1239,1239,1239,0
20231012,151900,319941321,1239,1235,1239,1235,235
20231012,151800,319650310,1239,1239,1239,1239,0
20231012,151700,319650310,1239,1239,1239,1239,0
20231012,151600,319650310,1239,1239,1239,1239,61
20231012,151500,319574731,1241,1239,1241,1238,96
20231012,151400,319455761,1239,1242,1243,1220,3198
20231012,151300,315523207,1242,1242,1242,1242,155
20231012,151200,315330697,1242,1237,1242,1236,202
20231012,151100,315080947,1245,1245,1245,1245,1
20231012,151000,315079702,1245,1240,1245,1240,5476
20231012,150900,308263543,1236,1236,1236,1236,0
20231012,150800,308263543,1236,1236,1236,1236,3
20231012,150700,308259835,1236,1236,1236,1236,326
20231012,150600,307856899,1236,1244,1244,1236,1069
20231012,150500,306534321,1244,1244,1244,1244,24
20231012,150400,306504465,1245,1243,1245,1243,1000
20231012,150300,305260147,1244,1243,1244,1243,646
20231012,150200,304456789,1244,1244,1244,1244,301
20231012,150100,304082345,1241,1241,1241,1241,100
20231012,150000,303958245,1245,1240,1245,1240,4239
20231012,145900,298681141,1240,1240,1240,1240,4
20231012,145800,298676181,1245,1245,1245,1245,0
20231012,145700,298676181,1245,1243,1245,1243,239
20231012,145600,298378866,1236,1241,1244,1236,481
20231012,145500,297781749,1241,1239,1241,1239,328
20231012,145400,297375154,1239,1238,1239,1238,431
20231012,145300,296841253,1239,1238,1239,1238,1500
20231012,145200,294982843,1239,1239,1239,1239,30
20231012,145100,294945673,1239,1237,1239,1237,228
20231012,145000,294663488,1237,1235,1237,1235,1392
20231012,144900,292943839,1235,1235,1235,1235,0
20231012,144800,292943839,1235,1235,1235,1235,38
20231012,144700,292896909,1235,1235,1235,1235,205
20231012,144600,292643734,1235,1235,1235,1235,200
20231012,144500,292396734,1236,1233,1236,1233,2761
20231012,144400,288988833,1233,1233,1233,1233,226
20231012,144300,288710175,1234,1232,1234,1232,400
20231012,144200,288216778,1230,1230,1231,1230,2354
20231012,144100,285321351,1233,1233,1233,1233,0
20231012,144000,285321351,1233,1233,1233,1233,1
20231012,143900,285320118,1232,1232,1232,1232,107
20231012,143800,285188294,1233,1233,1233,1233,40
20231012,143700,285138974,1230,1230,1230,1230,0
20231012,143600,285138974,1230,1229,1230,1229,1814
20231012,143500,282907774,1230,1229,1230,1229,52
20231012,143400,282843865,1226,1228,1229,1226,510
20231012,143300,282218584,1227,1229,1230,1227,26
20231012,143200,282186616,1230,1229,1230,1229,87
20231012,143100,282079684,1226,1225,1226,1225,9
20231012,143000,282068658,1227,1225,1227,1225,1018
20231012,142900,280821476,1226,1226,1226,1226,0
20231012,142800,280821476,1226,1226,1226,1226,0
20231012,142700,280821476,1226,1227,1230,1226,1862
20231012,142600,278533092,1230,1230,1230,1230,1
20231012,142500,278531862,1229,1229,1229,1229,0
20231012,142400,278531862,1229,1229,1229,1229,0
20231012,142300,278531862,1229,1229,1229,1229,0
20231012,142200,278531862,1229,1229,1229,1229,0
20231012,142100,278531862,1229,1230,1230,1229,9
20231012,142000,278520799,1234,1234,1234,1234,0
20231012,141900,278520799,1234,1234,1234,1234,0
20231012,141800,278520799,1234,1234,1234,1234,0
20231012,141700,278520799,1234,1234,1234,1234,0
20231012,141600,278520799,1234,1234,1234,1234,0
20231012,141500,278520799,1234,1234,1234,1234,263
20231012,141400,278196257,1234,1234,1234,1234,0
20231012,141300,278196257,1234,1234,1234,1234,0
20231012,141200,278196257,1234,1234,1234,1234,0
20231012,141100,278196257,1234,1234,1234,1234,0
20231012,141000,278196257,1234,1234,1234,1234,10
20231012,140900,278183917,1229,1229,1229,1229,0
20231012,140800,278183917,1229,1229,1229,1229,20
20231012,140700,278159337,1229,1235,1235,1229,1020
20231012,140600,276899889,1235,1232,1235,1232,1063
20231012,140500,275590207,1231,1230,1231,1230,295
20231012,140400,275227330,1230,1230,1230,1230,0
20231012,140300,275227330,1230,1229,1230,1229,5
20231012,140200,275221184,1230,1231,1231,1230,308
20231012,140100,274842334,1231,1231,1231,1231,8
20231012,140000,274832486,1231,1231,1231,1231,132
20231012,135900,274669994,1231,1232,1232,1231,1042
20231012,135800,273386253,1235,1235,1235,1235,0
20231012,135700,273386253,1235,1232,1235,1232,72
20231012,135600,273297477,1232,1232,1232,1232,0
20231012,135500,273297477,1232,1233,1233,1232,4
20231012,135400,273292546,1233,1233,1233,1233,1
20231012,135300,273291313,1229,1229,1229,1229,0
20231012,135200,273291313,1229,1229,1229,1229,0
20231012,135100,273291313,1229,1229,1229,1229,1091
20231012,135000,271950474,1227,1227,1227,1227,0
20231012,134900,271950474,1227,1236,1237,1227,14
20231012,134800,271933196,1227,1230,1237,1226,315
20231012,134700,271544765,1230,1230,1230,1230,559
20231012,134600,270857195,1230,1226,1230,1226,262
20231012,134500,270535755,1230,1230,1231,1230,218
20231012,134400,270267596,1225,1230,1230,1225,1311
20231012,134300,268655941,1235,1235,1235,1235,0
20231012,134200,268655941,1235,1235,1235,1235,0
20231012,134100,268655941,1235,1235,1235,1230,533
20231012,134000,268000186,1235,1235,1235,1235,97
20231012,133900,267880391,1234,1234,1234,1234,100
20231012,133800,267756991,1234,1234,1234,1234,898
20231012,133700,266648859,1235,1236,1236,1235,1173
20231012,133600,265200203,1236,1238,1238,1236,112
20231012,133500,265061757,1238,1236,1238,1236,355
20231012,133400,264622788,1235,1232,1235,1229,1716
20231012,133300,262511302,1232,1232,1232,1232,10
20231012,133200,262498982,1233,1233,1233,1233,18
20231012,133100,262476788,1233,1226,1233,1226,12184
20231012,133000,247494037,1226,1226,1226,1226,1
20231012,132900,247492811,1226,1226,1226,1226,0
20231012,132800,247492811,1226,1226,1226,1226,16
20231012,132700,247473195,1224,1225,1225,1224,17
20231012,132600,247452379,1226,1226,1226,1226,0
20231012,132500,247452379,1226,1226,1226,1226,0
20231012,132400,247452379,1226,1226,1226,1226,764
20231012,132300,246515715,1226,1226,1226,1226,20
20231012,132200,246491195,1229,1228,1229,1228,516
20231012,132100,245857046,1226,1226,1226,1226,0
20231012,132000,245857046,1226,1226,1226,1226,0
20231012,131900,245857046,1226,1226,1226,1226,0
20231012,131800,245857046,1226,1226,1226,1225,1065
20231012,131700,244551357,1226,1226,1226,1226,91
20231012,131600,244439791,1229,1227,1229,1227,106
20231012,131500,244309618,1228,1228,1228,1228,702
20231012,131400,243447562,1229,1221,1229,1221,264
20231012,131300,243123897,1222,1221,1222,1221,789
20231012,131200,242160482,1221,1221,1226,1221,105
20231012,131100,242032231,1219,1219,1219,1218,1226
20231012,131000,240537739,1221,1220,1221,1220,3
20231012,130900,240534078,1221,1221,1221,1221,0
20231012,130800,240534078,1221,1221,1221,1221,0
20231012,130700,240534078,1221,1221,1221,1221,0
20231012,130600,240534078,1221,1222,1224,1221,1098
20231012,130500,239193210,1223,1222,1223,1222,75
20231012,130400,239101487,1217,1217,1217,1217,20
20231012,130300,239077147,1223,1223,1223,1223,10
20231012,130200,239064917,1226,1218,1226,1218,1011
20231012,130100,237829171,1218,1218,1218,1218,0
20231012,130000,237829171,1218,1218,1218,1218,2
20231012,125900,237826735,1218,1217,1218,1217,11
20231012,125800,237813347,1215,1215,1215,1215,0
20231012,125700,237813347,1215,1215,1215,1215,0
20231012,125600,237813347,1215,1214,1215,1214,106
20231012,125500,237684639,1218,1218,1218,1218,0
20231012,125400,237684639,1218,1218,1218,1218,1
20231012,125300,237683421,1221,1222,1223,1211,36
20231012,125200,237639499,1226,1221,1228,1221,1409
20231012,125100,235913397,1221,1222,1222,1221,2974
20231012,125000,232281171,1221,1221,1221,1220,1999
20231012,124900,229840667,1220,1219,1220,1219,2
20231012,124800,229838228,1219,1221,1221,1219,6
20231012,124700,229830907,1222,1222,1224,1220,30
20231012,124600,229794256,1227,1215,1229,1215,1583
20231012,124500,227865756,1216,1216,1216,1216,0
20231012,124400,227865756,1216,1216,1216,1216,0
20231012,124300,227865756,1216,1212,1216,1212,130
20231012,124200,227708018,1216,1214,1216,1212,609
20231012,124100,226969283,1216,1216,1216,1216,20
20231012,124000,226944963,1216,1214,1216,1214,207
20231012,123900,226693260,1214,1214,1214,1214,0
20231012,123800,226693260,1214,1214,1214,1214,0
20231012,123700,226693260,1214,1214,1214,1214,0
20231012,123600,226693260,1214,1214,1214,1214,3
20231012,123500,226689618,1214,1214,1214,1214,14
20231012,123400,226672622,1211,1210,1211,1210,468
20231012,123300,226105889,1205,1210,1210,1205,45
20231012,123200,226051659,1211,1211,1211,1211,0
20231012,123100,226051659,1211,1211,1211,1211,0
20231012,123000,226051659,1211,1206,1211,1206,164
20231012,122900,225853777,1203,1203,1203,1203,0
20231012,122800,225853777,1203,1208,1210,1202,1005
20231012,122700,224638374,1203,1212,1212,1200,5886
20231012,122600,217563963,1212,1208,1212,1208,547
20231012,122500,216901892,1203,1210,1210,1202,6897
20231012,122400,208604711,1210,1210,1210,1210,0
20231012,122300,208604711,1210,1210,1210,1202,312
20231012,122200,208229085,1214,1217,1217,1214,55
20231012,122100,208162204,1221,1220,1221,1218,2523
20231012,122000,205081676,1221,1223,1223,1221,4
20231012,121900,205076788,1224,1224,1224,1224,3
20231012,121800,205073116,1224,1224,1225,1224,502
20231012,121700,204458204,1224,1224,1224,1224,12
20231012,121600,204443516,1224,1222,1224,1222,3493
20231012,121500,200168316,1221,1221,1221,1221,0
20231012,121400,200168316,1221,1221,1221,1221,148
20231012,121300,199987608,1220,1219,1220,1219,373
20231012,121200,199532553,1219,1219,1219,1219,2
20231012,121100,199530115,1219,1219,1219,1219,0
20231012,121000,199530115,1219,1219,1219,1219,0
20231012,120900,199530115,1219,1220,1220,1219,666
20231012,120800,198718260,1221,1221,1221,1221,273
20231012,120700,198384927,1220,1220,1220,1220,0
20231012,120600,198384927,1220,1220,1220,1220,0
20231012,120500,198384927,1220,1220,1220,1220,0
20231012,120400,198384927,1220,1220,1220,1220,14
20231012,120300,198367847,1219,1219,1219,1219,352
20231012,120200,197938759,1219,1217,1219,1217,2
20231012,120100,197936323,1218,1217,1218,1217,1020
20231012,120000,196694967,1217,1217,1217,1217,5
20231012,115900,196688882,1217,1215,1217,1215,13
20231012,115800,196673063,1217,1217,1217,1217,1
20231012,115700,196671846,1216,1216,1216,1216,56
20231012,115600,196603750,1215,1215,1215,1215,511
20231012,115500,195982885,1215,1215,1215,1215,0
20231012,115400,195982885,1215,1215,1215,1215,11
20231012,115300,195969520,1215,1214,1215,1214,636
20231012,115200,195197356,1214,1215,1215,1214,923
20231012,115100,194076773,1215,1213,1215,1213,280
20231012,115000,193736801,1214,1221,1221,1214,3980
20231012,114900,188895756,1221,1226,1226,1220,4579
20231012,114800,183307985,1226,1226,1226,1226,0
20231012,114700,183307985,1226,1226,1226,1226,385
20231012,114600,182835975,1227,1227,1227,1227,148
20231012,114500,182654379,1228,1228,1228,1228,66
20231012,114400,182573331,1229,1229,1229,1228,296
20231012,114300,182209837,1229,1231,1231,1227,3909
20231012,114200,177413077,1232,1237,1237,1231,2015
20231012,114100,174928998,1237,1239,1242,1237,1709
20231012,114000,172811784,1242,1246,1247,1239,13308
20231012,113900,156294266,1245,1239,1245,1239,8569
20231012,113800,145650003,1239,1237,1239,1237,236
20231012,113700,145357787,1237,1233,1237,1233,1290
20231012,113600,143763742,1238,1230,1239,1230,206
20231012,113500,143508653,1229,1234,1234,1229,1130
20231012,113400,142115185,1241,1241,1241,1241,20
20231012,113300,142090365,1242,1236,1242,1235,5079
20231012,113200,135805245,1238,1226,1238,1226,9393
20231012,113100,124231902,1226,1226,1226,1226,8
20231012,113000,124222094,1226,1226,1226,1226,640
20231012,112900,123437454,1227,1218,1227,1218,16546
20231012,112800,103248973,1218,1207,1218,1207,3931
20231012,112700,98484146,1207,1205,1207,1202,3768
20231012,112600,93942030,1206,1205,1206,1204,2538
20231012,112500,90883581,1205,1205,1205,1205,0
20231012,112400,90883581,1205,1205,1205,1205,0
20231012,112300,90883581,1205,1205,1205,1205,1
20231012,112200,90882376,1205,1201,1206,1201,1012
20231012,112100,89664478,1204,1200,1204,1200,258
20231012,112000,89354471,1200,1200,1200,1200,33
20231012,111900,89314871,1198,1200,1200,1198,686
20231012,111800,88492671,1200,1198,1200,1198,2122
20231012,111700,85947213,1198,1198,1198,1198,156
20231012,111600,85760325,1197,1197,1197,1197,201
20231012,111500,85519728,1200,1197,1200,1197,101
20231012,111400,85398828,1199,1196,1199,1196,240
20231012,111300,85111704,1200,1200,1200,1200,18
20231012,111200,85090104,1201,1201,1201,1201,0
20231012,111100,85090104,1201,1201,1201,1201,0
20231012,111000,85090104,1201,1200,1201,1194,215
20231012,110900,84832623,1201,1199,1201,1199,64
20231012,110800,84755818,1200,1200,1200,1200,64
20231012,110700,84679018,1194,1196,1196,1194,308
20231012,110600,84310948,1200,1200,1200,1200,1
20231012,110500,84309748,1201,1201,1201,1201,0
20231012,110400,84309748,1201,1202,1202,1201,80
20231012,110300,84213665,1202,1202,1203,1202,4
20231012,110200,84208856,1201,1201,1201,1201,23
20231012,110100,84181233,1201,1201,1201,1201,0
20231012,110000,84181233,1201,1201,1201,1196,320
20231012,105900,83798213,1198,1198,1198,1198,20
20231012,105800,83774253,1202,1202,1202,1202,0
20231012,105700,83774253,1202,1202,1202,1202,10
20231012,105600,83762233,1201,1197,1201,1197,588
20231012,105500,83058369,1197,1197,1197,1197,10
20231012,105400,83046399,1202,1202,1202,1202,2
20231012,105300,83043995,1204,1196,1204,1196,369
20231012,105200,82602403,1196,1196,1196,1196,1
20231012,105100,82601207,1203,1203,1203,1203,4
20231012,105000,82596395,1196,1196,1196,1196,3
20231012,104900,82592807,1204,1204,1204,1204,0
20231012,104800,82592807,1204,1203,1204,1203,2
20231012,104700,82590400,1204,1204,1204,1203,11
20231012,104600,82577157,1204,1196,1204,1196,15
20231012,104500,82559209,1195,1204,1204,1195,200
20231012,104400,82319498,1206,1206,1206,1206,0
20231012,104300,82319498,1206,1205,1206,1204,99
20231012,104200,82200192,1205,1204,1205,1204,7
20231012,104100,82191763,1204,1204,1204,1204,6
20231012,104000,82184539,1205,1204,1205,1204,60
20231012,103900,82112256,1204,1204,1204,1204,0
20231012,103800,82112256,1204,1204,1204,1204,0
20231012,103700,82112256,1204,1204,1204,1204,0
20231012,103600,82112256,1204,1204,1204,1204,0
20231012,103500,82112256,1204,1204,1204,1204,290
20231012,103400,81763096,1204,1204,1205,1204,58
20231012,103300,81693263,1205,1204,1205,1204,4
20231012,103200,81688446,1202,1200,1202,1200,58
20231012,103100,81618770,1202,1202,1202,1202,0
20231012,103000,81618770,1202,1197,1202,1197,127
20231012,102900,81466746,1197,1203,1205,1197,4
20231012,102800,81461938,1200,1200,1200,1200,300
20231012,102700,81101938,1204,1205,1205,1204,14
20231012,102600,81085072,1205,1205,1205,1205,1
20231012,102500,81083867,1196,1205,1205,1196,206
20231012,102400,80837437,1205,1205,1205,1205,2
20231012,102300,80835027,1205,1205,1205,1205,1
20231012,102200,80833822,1205,1199,1205,1198,470
20231012,102100,80270585,1207,1207,1207,1207,1
20231012,102000,80269378,1196,1196,1196,1196,0
20231012,101900,80269378,1196,1196,1196,1192,305
20231012,101800,79905302,1196,1209,1209,1196,382
20231012,101700,79448417,1196,1202,1202,1196,202
20231012,101600,79206525,1209,1209,1209,1209,0
20231012,101500,79206525,1209,1202,1209,1202,501
20231012,101400,78604316,1215,1215,1215,1215,19
20231012,101300,78581231,1216,1203,1216,1203,1295
20231012,101200,77015953,1200,1199,1200,1199,171
20231012,101100,76810874,1199,1199,1199,1199,1
20231012,101000,76809675,1194,1193,1199,1193,1619
20231012,100900,74875534,1194,1193,1194,1193,171
20231012,100800,74671505,1193,1193,1193,1193,130
20231012,100700,74516415,1193,1186,1193,1186,4063
20231012,100600,69696081,1186,1187,1187,1186,149
20231012,100500,69519362,1187,1188,1188,1187,149
20231012,100400,69342415,1188,1181,1190,1180,2095
20231012,100300,66868428,1189,1181,1189,1180,1011
20231012,100200,65675334,1180,1191,1191,1180,825
20231012,100100,64700545,1189,1191,1191,1189,630
20231012,100000,63951449,1192,1189,1192,1187,1892
20231012,095900,61702101,1189,1185,1189,1185,72
20231012,095800,61616604,1185,1185,1187,1185,620
20231012,095700,60881902,1188,1187,1188,1187,5
20231012,095600,60875965,1188,1189,1189,1188,22
20231012,095500,60849818,1189,1189,1189,1189,10
20231012,095400,60837928,1189,1188,1189,1188,9
20231012,095300,60827234,1184,1188,1188,1184,8
20231012,095200,60817738,1183,1188,1188,1183,115
20231012,095100,60681618,1189,1188,1189,1188,51
20231012,095000,60621004,1189,1186,1189,1186,166
20231012,094900,60424038,1185,1184,1185,1184,192
20231012,094800,60196653,1184,1184,1184,1183,167
20231012,094700,59999060,1183,1183,1183,1180,268
20231012,094600,59682049,1183,1178,1184,1178,874
20231012,094500,58647335,1178,1181,1181,1178,3136
20231012,094400,54946925,1184,1185,1185,1184,1352
20231012,094300,53345840,1184,1187,1187,1184,563
20231012,094200,52678558,1187,1191,1191,1186,3223
20231012,094100,48846835,1192,1199,1199,1192,1548
20231012,094000,47000883,1195,1201,1201,1195,40
20231012,093900,46952883,1200,1202,1202,1200,1174
20231012,093800,45544081,1201,1202,1202,1201,393
20231012,093700,45072002,1214,1214,1214,1214,0
20231012,093600,45072002,1214,1214,1214,1214,1
20231012,093500,45070788,1214,1214,1214,1214,5
20231012,093400,45064718,1214,1214,1214,1214,3
20231012,093300,45061076,1204,1204,1204,1204,807
20231012,093200,44089448,1216,1216,1216,1216,13
20231012,093100,44073640,1216,1217,1218,1216,817
20231012,093000,43078963,1217,1207,1218,1207,110
20231012,092900,42945382,1202,1217,1219,1202,5507
20231012,092800,36317932,1218,1219,1219,1218,91
20231012,092700,36207005,1219,1219,1219,1219,6
20231012,092600,36199691,1219,1219,1219,1219,0
20231012,092500,36199691,1219,1216,1219,1216,15
20231012,092400,36181435,1217,1220,1220,1217,19
20231012,092300,36158282,1221,1221,1221,1221,1
20231012,092200,36157061,1221,1221,1221,1221,5
20231012,092100,36150956,1227,1227,1227,1227,0
20231012,092000,36150956,1227,1227,1227,1227,0
20231012,091900,36150956,1227,1221,1227,1218,3664
20231012,091800,31676980,1228,1228,1228,1228,10
20231012,091700,31664700,1229,1229,1229,1229,0
20231012,091600,31664700,1229,1226,1229,1226,2446
20231012,091500,28661204,1223,1216,1223,1216,383
20231012,091400,28193966,1217,1208,1217,1208,474
20231012,091300,27617703,1215,1215,1215,1215,2
20231012,091200,27615273,1216,1216,1216,1216,0
20231012,091100,27615273,1216,1209,1217,1209,2547
20231012,091000,24525519,1204,1202,1204,1202,70
20231012,090900,24441259,1211,1202,1211,1201,1128
20231012,090800,23083628,1200,1206,1213,1200,2667
20231012,090700,19858810,1205,1202,1205,1193,2484
20231012,090600,16889186,1203,1202,1203,1191,971
20231012,090500,15722731,1203,1203,1203,1188,830
20231012,090400,14730930,1192,1200,1200,1192,8371
20231012,090300,4731722,1215,1215,1215,1215,0
20231012,090200,4731722,1215,1215,1215,1215,1
20231012,090100,4730507,1219,1219,1219,1219,10
20231012,090000,4718317,1195,1193,1195,1193,3955